KissMeData/003120/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183900	180422920	15720	15720	15720	15720	43
3	20250124	183800	180422920	15720	15720	15720	15720	0
4	20250124	183700	180422920	15720	15720	15720	15720	0
5	20250124	183600	180422920	15720	15720	15720	15720	0
6	20250124	183500	180422920	15720	15720	15720	15720	0
7	20250124	183400	180422920	15720	15720	15720	15720	0
8	20250124	183300	180422920	15720	15720	15720	15720	0
9	20250124	183200	180422920	15720	15720	15720	15720	0
10	20250124	183100	180422920	15720	15720	15720	15720	0
11	20250124	183000	180422920	15720	15720	15720	15720	0
12	20250124	182900	180422920	15720	15720	15720	15720	0
13	20250124	182800	180422920	15720	15720	15720	15720	0
14	20250124	182700	180422920	15720	15720	15720	15720	0
15	20250124	182600	180422920	15720	15720	15720	15720	0
16	20250124	182500	180422920	15720	15720	15720	15720	0
17	20250124	182400	180422920	15720	15720	15720	15720	0
18	20250124	182300	180422920	15720	15720	15720	15720	0
19	20250124	182200	180422920	15720	15720	15720	15720	0
20	20250124	182100	180422920	15720	15720	15720	15720	0
21	20250124	182000	180422920	15720	15720	15720	15720	0
22	20250124	181900	180422920	15720	15720	15720	15720	0
23	20250124	181800	180422920	15720	15720	15720	15720	0
24	20250124	181700	180422920	15720	15720	15720	15720	0
25	20250124	181600	180422920	15720	15720	15720	15720	0
26	20250124	181500	180422920	15720	15720	15720	15720	0
27	20250124	181400	180422920	15720	15720	15720	15720	0
28	20250124	181300	180422920	15720	15720	15720	15720	0
29	20250124	181200	180422920	15720	15720	15720	15720	0
30	20250124	181100	180422920	15720	15720	15720	15720	0
31	20250124	181000	180422920	15720	15720	15720	15720	0
32	20250124	180900	180422920	15720	15720	15720	15720	43
33	20250124	180800	180422920	15720	15720	15720	15720	0
34	20250124	180700	180422920	15720	15720	15720	15720	0
35	20250124	180600	180422920	15720	15720	15720	15720	0
36	20250124	180500	180422920	15720	15720	15720	15720	0
37	20250124	180400	180422920	15720	15720	15720	15720	0
38	20250124	180300	180422920	15720	15720	15720	15720	0
39	20250124	180200	180422920	15720	15720	15720	15720	0
40	20250124	180100	180422920	15720	15720	15720	15720	0
41	20250124	180000	180422920	15720	15720	15720	15720	0
42	20250124	175900	180422920	15720	15720	15720	15720	0
43	20250124	175800	180422920	15720	15720	15720	15720	0
44	20250124	175700	180422920	15720	15720	15720	15720	0
45	20250124	175600	180422920	15720	15720	15720	15720	0
46	20250124	175500	180422920	15720	15720	15720	15720	0
47	20250124	175400	180422920	15720	15720	15720	15720	0
48	20250124	175300	180422920	15720	15720	15720	15720	0
49	20250124	175200	180422920	15720	15720	15720	15720	0
50	20250124	175100	180422920	15720	15720	15720	15720	0
51	20250124	175000	180422920	15720	15720	15720	15720	0
52	20250124	174900	180422920	15720	15720	15720	15720	0
53	20250124	174800	180422920	15720	15720	15720	15720	0
54	20250124	174700	180422920	15720	15720	15720	15720	0
55	20250124	174600	180422920	15720	15720	15720	15720	0
56	20250124	174500	180422920	15720	15720	15720	15720	0
57	20250124	174400	180422920	15720	15720	15720	15720	0
58	20250124	174300	180422920	15720	15720	15720	15720	0
59	20250124	174200	180422920	15720	15720	15720	15720	0
60	20250124	174100	180422920	15720	15720	15720	15720	0
61	20250124	174000	180422920	15720	15720	15720	15720	0
62	20250124	173900	180422920	15720	15720	15720	15720	43
63	20250124	173800	180422920	15720	15720	15720	15720	0
64	20250124	173700	180422920	15720	15720	15720	15720	0
65	20250124	173600	180422920	15720	15720	15720	15720	0
66	20250124	173500	180422920	15720	15720	15720	15720	0
67	20250124	173400	180422920	15720	15720	15720	15720	0
68	20250124	173300	180422920	15720	15720	15720	15720	0
69	20250124	173200	180422920	15720	15720	15720	15720	0
70	20250124	173100	180422920	15720	15720	15720	15720	0
71	20250124	173000	180422920	15720	15720	15720	15720	0
72	20250124	172900	180422920	15720	15720	15720	15720	0
73	20250124	172800	180422920	15720	15720	15720	15720	0
74	20250124	172700	180422920	15720	15720	15720	15720	0
75	20250124	172600	180422920	15720	15720	15720	15720	0
76	20250124	172500	180422920	15720	15720	15720	15720	0
77	20250124	172400	180422920	15720	15720	15720	15720	0
78	20250124	172300	180422920	15720	15720	15720	15720	0
79	20250124	172200	180422920	15720	15720	15720	15720	0
80	20250124	172100	180422920	15720	15720	15720	15720	0
81	20250124	172000	180422920	15720	15720	15720	15720	0
82	20250124	171900	180422920	15720	15720	15720	15720	0
83	20250124	171800	180422920	15720	15720	15720	15720	0
84	20250124	171700	180422920	15720	15720	15720	15720	0
85	20250124	171600	180422920	15720	15720	15720	15720	0
86	20250124	171500	180422920	15720	15720	15720	15720	0
87	20250124	171400	180422920	15720	15720	15720	15720	0
88	20250124	171300	180422920	15720	15720	15720	15720	0
89	20250124	171200	180422920	15720	15720	15720	15720	0
90	20250124	171100	180422920	15720	15720	15720	15720	0
91	20250124	171000	180422920	15720	15720	15720	15720	0
92	20250124	170900	180422920	15720	15720	15720	15720	43
93	20250124	170800	180422920	15720	15720	15720	15720	0
94	20250124	170700	180422920	15720	15720	15720	15720	0
95	20250124	170600	180422920	15720	15720	15720	15720	0
96	20250124	170500	180422920	15720	15720	15720	15720	0
97	20250124	170400	180422920	15720	15720	15720	15720	0
98	20250124	170300	180422920	15720	15720	15720	15720	0
99	20250124	170200	180422920	15720	15720	15720	15720	0
100	20250124	170100	180422920	15720	15720	15720	15720	0
101	20250124	170000	180422920	15720	15720	15720	15720	0
102	20250124	165900	180422920	15720	15720	15720	15720	0
103	20250124	165800	180422920	15720	15720	15720	15720	0
104	20250124	165700	180422920	15720	15720	15720	15720	0
105	20250124	165600	180422920	15720	15720	15720	15720	0
106	20250124	165500	180422920	15720	15720	15720	15720	0
107	20250124	165400	180422920	15720	15720	15720	15720	0
108	20250124	165300	180422920	15720	15720	15720	15720	0
109	20250124	165200	180422920	15720	15720	15720	15720	0
110	20250124	165100	180422920	15720	15720	15720	15720	0
111	20250124	165000	180422920	15720	15720	15720	15720	0
112	20250124	164900	180422920	15720	15720	15720	15720	0
113	20250124	164800	180422920	15720	15720	15720	15720	0
114	20250124	164700	180422920	15720	15720	15720	15720	0
115	20250124	164600	180422920	15720	15720	15720	15720	0
116	20250124	164500	180422920	15720	15720	15720	15720	0
117	20250124	164400	180422920	15720	15720	15720	15720	0
118	20250124	164300	180422920	15720	15720	15720	15720	0
119	20250124	164200	180422920	15720	15720	15720	15720	0
120	20250124	164100	180422920	15720	15720	15720	15720	0
121	20250124	164000	180422920	15720	15720	15720	15720	0
122	20250124	163900	180422920	15720	15720	15720	15720	43
123	20250124	163800	180422920	15720	15720	15720	15720	0
124	20250124	163700	180422920	15720	15720	15720	15720	0
125	20250124	163600	180422920	15720	15720	15720	15720	0
126	20250124	163500	180422920	15720	15720	15720	15720	0
127	20250124	163400	180422920	15720	15720	15720	15720	0
128	20250124	163300	180422920	15720	15720	15720	15720	0
129	20250124	163200	180422920	15720	15720	15720	15720	0
130	20250124	163100	180422920	15720	15720	15720	15720	0
131	20250124	163000	180422920	15720	15720	15720	15720	0
132	20250124	162900	180422920	15720	15720	15720	15720	0
133	20250124	162800	180422920	15720	15720	15720	15720	0
134	20250124	162700	180422920	15720	15720	15720	15720	0
135	20250124	162600	180422920	15720	15720	15720	15720	0
136	20250124	162500	180422920	15720	15720	15720	15720	0
137	20250124	162400	180422920	15720	15720	15720	15720	0
138	20250124	162300	180422920	15720	15720	15720	15720	0
139	20250124	162200	180422920	15720	15720	15720	15720	0
140	20250124	162100	180422920	15720	15720	15720	15720	0
141	20250124	162000	180422920	15720	15720	15720	15720	0
142	20250124	161900	180422920	15720	15720	15720	15720	0
143	20250124	161800	180422920	15720	15720	15720	15720	0
144	20250124	161700	180422920	15720	15720	15720	15720	0
145	20250124	161600	180422920	15720	15720	15720	15720	0
146	20250124	161500	180422920	15720	15720	15720	15720	0
147	20250124	161400	180422920	15720	15720	15720	15720	0
148	20250124	161300	180422920	15720	15720	15720	15720	0
149	20250124	161200	180422920	15720	15720	15720	15720	0
150	20250124	161100	180422920	15720	15720	15720	15720	0
151	20250124	161000	180422920	15720	15720	15720	15720	0
152	20250124	160900	180422920	15720	15720	15720	15720	43
153	20250124	160800	180422920	15720	15720	15720	15720	0
154	20250124	160700	180422920	15720	15720	15720	15720	0
155	20250124	160600	180422920	15720	15720	15720	15720	0
156	20250124	160500	180422920	15720	15720	15720	15720	0
157	20250124	160400	180422920	15720	15720	15720	15720	0
158	20250124	160300	180422920	15720	15720	15720	15720	0
159	20250124	160200	180422920	15720	15720	15720	15720	0
160	20250124	160100	180422920	15720	15720	15720	15720	0
161	20250124	160000	180422920	15720	15720	15720	15720	0
162	20250124	155900	180422920	15720	15720	15720	15720	0
163	20250124	155800	180422920	15720	15720	15720	15720	0
164	20250124	155700	180422920	15720	15720	15720	15720	0
165	20250124	155600	180422920	15720	15720	15720	15720	0
166	20250124	155500	180422920	15720	15720	15720	15720	0
167	20250124	155400	180422920	15720	15720	15720	15720	0
168	20250124	155300	180422920	15720	15720	15720	15720	0
169	20250124	155200	180422920	15720	15720	15720	15720	0
170	20250124	155100	180422920	15720	15720	15720	15720	0
171	20250124	155000	180422920	15720	15720	15720	15720	0
172	20250124	154900	180422920	15720	15720	15720	15720	0
173	20250124	154800	180422920	15720	15720	15720	15720	0
174	20250124	154700	180422920	15720	15720	15720	15720	0
175	20250124	154600	180422920	15720	15720	15720	15720	0
176	20250124	154500	180422920	15720	15720	15720	15720	0
177	20250124	154400	180422920	15720	15720	15720	15720	0
178	20250124	154300	180422920	15720	15720	15720	15720	0
179	20250124	154200	180422920	15720	15720	15720	15720	0
180	20250124	154100	180422920	15720	15720	15720	15720	0
181	20250124	154000	180422920	15720	15720	15720	15720	0
182	20250124	153900	180422920	15720	15720	15720	15720	43
183	20250124	153800	180422920	15720	15720	15720	15720	0
184	20250124	153700	180422920	15720	15720	15720	15720	0
185	20250124	153600	180422920	15720	15720	15720	15720	0
186	20250124	153500	180422920	15720	15720	15720	15720	0
187	20250124	153400	180422920	15720	15720	15720	15720	0
188	20250124	153300	180422920	15720	15720	15720	15720	0
189	20250124	153200	180422920	15720	15720	15720	15720	0
190	20250124	153100	180422920	15720	15720	15720	15720	0
191	20250124	153000	180422920	15720	15720	15720	15720	43
192	20250124	152900	179746960	15680	15680	15680	15680	0
193	20250124	152800	179746960	15680	15680	15680	15680	0
194	20250124	152700	179746960	15680	15680	15680	15680	0
195	20250124	152600	179746960	15680	15680	15680	15680	0
196	20250124	152500	179746960	15680	15680	15680	15680	0
197	20250124	152400	179746960	15680	15680	15680	15680	0
198	20250124	152300	179746960	15680	15680	15680	15680	0
199	20250124	152200	179746960	15680	15680	15680	15680	0
200	20250124	152100	179746960	15680	15680	15680	15680	0
201	20250124	152000	179746960	15680	15680	15680	15680	0
202	20250124	151900	179746960	15680	15700	15710	15680	126
203	20250124	151800	177770700	15700	15700	15700	15700	0
204	20250124	151700	177770700	15700	15700	15700	15700	0
205	20250124	151600	177770700	15700	15700	15700	15700	0
206	20250124	151500	177770700	15700	15700	15700	15700	0
207	20250124	151400	177770700	15700	15700	15700	15700	0
208	20250124	151300	177770700	15700	15700	15700	15700	0
209	20250124	151200	177770700	15700	15700	15700	15700	0
210	20250124	151100	177770700	15700	15700	15700	15700	0
211	20250124	151000	177770700	15700	15700	15700	15700	1
212	20250124	150900	177755000	15690	15690	15690	15690	0
213	20250124	150800	177755000	15690	15690	15690	15690	0
214	20250124	150700	177755000	15690	15690	15690	15690	0
215	20250124	150600	177755000	15690	15690	15690	15690	0
216	20250124	150500	177755000	15690	15690	15690	15690	0
217	20250124	150400	177755000	15690	15690	15690	15690	0
218	20250124	150300	177755000	15690	15690	15690	15690	0
219	20250124	150200	177755000	15690	15690	15690	15690	0
220	20250124	150100	177755000	15690	15690	15690	15690	0
221	20250124	150000	177755000	15690	15690	15690	15690	0
222	20250124	145900	177755000	15690	15690	15690	15690	0
223	20250124	145800	177755000	15690	15690	15690	15690	0
224	20250124	145700	177755000	15690	15690	15690	15690	0
225	20250124	145600	177755000	15690	15690	15690	15690	0
226	20250124	145500	177755000	15690	15690	15690	15690	0
227	20250124	145400	177755000	15690	15690	15690	15690	0
228	20250124	145300	177755000	15690	15690	15690	15690	0
229	20250124	145200	177755000	15690	15690	15690	15690	0
230	20250124	145100	177755000	15690	15690	15690	15690	0
231	20250124	145000	177755000	15690	15690	15690	15690	0
232	20250124	144900	177755000	15690	15690	15690	15690	0
233	20250124	144800	177755000	15690	15690	15690	15690	0
234	20250124	144700	177755000	15690	15690	15690	15690	0
235	20250124	144600	177755000	15690	15690	15690	15690	0
236	20250124	144500	177755000	15690	15690	15690	15690	0
237	20250124	144400	177755000	15690	15690	15690	15690	0
238	20250124	144300	177755000	15690	15690	15690	15690	0
239	20250124	144200	177755000	15690	15690	15690	15690	0
240	20250124	144100	177755000	15690	15690	15690	15690	0
241	20250124	144000	177755000	15690	15690	15690	15690	0
242	20250124	143900	177755000	15690	15690	15690	15690	0
243	20250124	143800	177755000	15690	15690	15690	15690	0
244	20250124	143700	177755000	15690	15690	15690	15690	0
245	20250124	143600	177755000	15690	15690	15690	15690	0
246	20250124	143500	177755000	15690	15690	15690	15690	0
247	20250124	143400	177755000	15690	15690	15690	15690	0
248	20250124	143300	177755000	15690	15690	15690	15690	1
249	20250124	143200	177739310	15690	15690	15690	15690	43
250	20250124	143100	177064640	15690	15690	15690	15690	0
251	20250124	143000	177064640	15690	15690	15690	15690	0
252	20250124	142900	177064640	15690	15690	15690	15690	0
253	20250124	142800	177064640	15690	15690	15690	15690	0
254	20250124	142700	177064640	15690	15690	15690	15690	0
255	20250124	142600	177064640	15690	15690	15690	15690	0
256	20250124	142500	177064640	15690	15690	15690	15690	0
257	20250124	142400	177064640	15690	15690	15690	15690	0
258	20250124	142300	177064640	15690	15690	15690	15690	0
259	20250124	142200	177064640	15690	15690	15690	15690	0
260	20250124	142100	177064640	15690	15690	15690	15690	0
261	20250124	142000	177064640	15690	15690	15690	15690	0
262	20250124	141900	177064640	15690	15690	15690	15690	0
263	20250124	141800	177064640	15690	15690	15690	15690	0
264	20250124	141700	177064640	15690	15690	15690	15690	256
265	20250124	141600	173048000	15690	15690	15690	15690	1
266	20250124	141500	173032310	15710	15710	15710	15710	0
267	20250124	141400	173032310	15710	15710	15710	15710	0
268	20250124	141300	173032310	15710	15710	15710	15710	0
269	20250124	141200	173032310	15710	15710	15710	15710	0
270	20250124	141100	173032310	15710	15710	15710	15710	0
271	20250124	141000	173032310	15710	15710	15710	15710	0
272	20250124	140900	173032310	15710	15710	15710	15710	0
273	20250124	140800	173032310	15710	15710	15710	15710	0
274	20250124	140700	173032310	15710	15710	15710	15710	0
275	20250124	140600	173032310	15710	15710	15710	15710	0
276	20250124	140500	173032310	15710	15710	15710	15710	1
277	20250124	140400	173016600	15710	15710	15710	15710	20
278	20250124	140300	172702400	15680	15680	15680	15680	0
279	20250124	140200	172702400	15680	15680	15680	15680	0
280	20250124	140100	172702400	15680	15680	15680	15680	0
281	20250124	140000	172702400	15680	15680	15680	15680	0
282	20250124	135900	172702400	15680	15680	15680	15680	0
283	20250124	135800	172702400	15680	15680	15680	15680	10
284	20250124	135700	172545600	15680	15680	15680	15680	0
285	20250124	135600	172545600	15680	15680	15680	15680	0
286	20250124	135500	172545600	15680	15680	15680	15680	0
287	20250124	135400	172545600	15680	15680	15680	15680	0
288	20250124	135300	172545600	15680	15680	15680	15680	0
289	20250124	135200	172545600	15680	15680	15680	15680	0
290	20250124	135100	172545600	15680	15680	15680	15680	0
291	20250124	135000	172545600	15680	15680	15680	15680	0
292	20250124	134900	172545600	15680	15680	15680	15680	0
293	20250124	134800	172545600	15680	15680	15680	15680	0
294	20250124	134700	172545600	15680	15680	15680	15680	0
295	20250124	134600	172545600	15680	15680	15680	15680	0
296	20250124	134500	172545600	15680	15680	15680	15680	0
297	20250124	134400	172545600	15680	15680	15680	15680	0
298	20250124	134300	172545600	15680	15680	15680	15680	0
299	20250124	134200	172545600	15680	15680	15680	15680	0
300	20250124	134100	172545600	15680	15680	15680	15680	0
301	20250124	134000	172545600	15680	15680	15680	15680	0
302	20250124	133900	172545600	15680	15680	15680	15680	0
303	20250124	133800	172545600	15680	15680	15680	15680	0
304	20250124	133700	172545600	15680	15680	15680	15680	0
305	20250124	133600	172545600	15680	15680	15680	15680	0
306	20250124	133500	172545600	15680	15680	15680	15680	0
307	20250124	133400	172545600	15680	15680	15680	15680	0
308	20250124	133300	172545600	15680	15680	15680	15680	0
309	20250124	133200	172545600	15680	15680	15680	15680	0
310	20250124	133100	172545600	15680	15680	15680	15680	0
311	20250124	133000	172545600	15680	15680	15680	15680	0
312	20250124	132900	172545600	15680	15680	15680	15680	0
313	20250124	132800	172545600	15680	15680	15680	15680	0
314	20250124	132700	172545600	15680	15680	15680	15680	0
315	20250124	132600	172545600	15680	15680	15680	15680	0
316	20250124	132500	172545600	15680	15680	15680	15680	0
317	20250124	132400	172545600	15680	15680	15680	15680	8
318	20250124	132300	172420160	15670	15670	15670	15670	0
319	20250124	132200	172420160	15670	15670	15670	15670	0
320	20250124	132100	172420160	15670	15670	15670	15670	0
321	20250124	132000	172420160	15670	15670	15670	15670	0
322	20250124	131900	172420160	15670	15670	15670	15670	0
323	20250124	131800	172420160	15670	15670	15670	15670	0
324	20250124	131700	172420160	15670	15670	15670	15670	0
325	20250124	131600	172420160	15670	15670	15670	15670	0
326	20250124	131500	172420160	15670	15670	15670	15670	0
327	20250124	131400	172420160	15670	15670	15670	15670	0
328	20250124	131300	172420160	15670	15670	15670	15670	0
329	20250124	131200	172420160	15670	15670	15670	15670	0
330	20250124	131100	172420160	15670	15670	15670	15670	0
331	20250124	131000	172420160	15670	15670	15670	15670	0
332	20250124	130900	172420160	15670	15690	15690	15670	74
333	20250124	130800	171260460	15700	15700	15700	15700	0
334	20250124	130700	171260460	15700	15700	15700	15700	0
335	20250124	130600	171260460	15700	15700	15700	15700	5
336	20250124	130500	171181960	15700	15700	15700	15700	0
337	20250124	130400	171181960	15700	15700	15700	15700	0
338	20250124	130300	171181960	15700	15700	15700	15700	0
339	20250124	130200	171181960	15700	15700	15700	15700	0
340	20250124	130100	171181960	15700	15700	15700	15700	0
341	20250124	130000	171181960	15700	15700	15700	15700	11
342	20250124	125900	171009260	15690	15690	15690	15690	0
343	20250124	125800	171009260	15690	15690	15690	15690	0
344	20250124	125700	171009260	15690	15700	15700	15690	9
345	20250124	125600	170868020	15730	15730	15730	15730	0
346	20250124	125500	170868020	15730	15730	15730	15730	0
347	20250124	125400	170868020	15730	15730	15730	15730	0
348	20250124	125300	170868020	15730	15730	15730	15730	0
349	20250124	125200	170868020	15730	15730	15730	15730	0
350	20250124	125100	170868020	15730	15730	15730	15730	0
351	20250124	125000	170868020	15730	15730	15730	15730	0
352	20250124	124900	170868020	15730	15730	15730	15730	0
353	20250124	124800	170868020	15730	15730	15730	15730	0
354	20250124	124700	170868020	15730	15730	15730	15730	10
355	20250124	124600	170710720	15730	15730	15730	15730	0
356	20250124	124500	170710720	15730	15730	15730	15730	0
357	20250124	124400	170710720	15730	15730	15730	15730	0
358	20250124	124300	170710720	15730	15730	15730	15730	0
359	20250124	124200	170710720	15730	15730	15730	15730	0
360	20250124	124100	170710720	15730	15730	15730	15730	0
361	20250124	124000	170710720	15730	15730	15730	15730	0
362	20250124	123900	170710720	15730	15730	15730	15730	0
363	20250124	123800	170710720	15730	15730	15730	15730	0
364	20250124	123700	170710720	15730	15730	15730	15730	0
365	20250124	123600	170710720	15730	15730	15730	15730	0
366	20250124	123500	170710720	15730	15730	15730	15730	0
367	20250124	123400	170710720	15730	15730	15730	15730	0
368	20250124	123300	170710720	15730	15730	15730	15730	11
369	20250124	123200	170537690	15730	15730	15730	15730	0
370	20250124	123100	170537690	15730	15730	15730	15730	0
371	20250124	123000	170537690	15730	15730	15730	15730	0
372	20250124	122900	170537690	15730	15730	15730	15730	0
373	20250124	122800	170537690	15730	15730	15730	15730	0
374	20250124	122700	170537690	15730	15730	15730	15730	66
375	20250124	122600	169499510	15730	15730	15730	15730	0
376	20250124	122500	169499510	15730	15730	15730	15730	0
377	20250124	122400	169499510	15730	15730	15730	15730	0
378	20250124	122300	169499510	15730	15730	15730	15730	0
379	20250124	122200	169499510	15730	15730	15730	15730	35
380	20250124	122100	168948960	15710	15710	15710	15710	0
381	20250124	122000	168948960	15710	15710	15710	15710	0
382	20250124	121900	168948960	15710	15710	15710	15710	0
383	20250124	121800	168948960	15710	15710	15710	15710	0
384	20250124	121700	168948960	15710	15780	15780	15710	311
385	20250124	121600	164062800	15780	15780	15780	15780	0
386	20250124	121500	164062800	15780	15780	15780	15780	0
387	20250124	121400	164062800	15780	15780	15780	15780	0
388	20250124	121300	164062800	15780	15780	15780	15780	0
389	20250124	121200	164062800	15780	15780	15780	15780	0
390	20250124	121100	164062800	15780	15780	15780	15780	0
391	20250124	121000	164062800	15780	15780	15780	15780	0
392	20250124	120900	164062800	15780	15780	15780	15780	0
393	20250124	120800	164062800	15780	15780	15780	15780	1
394	20250124	120700	164047020	15790	15790	15790	15790	10
395	20250124	120600	163889120	15780	15780	15780	15780	0
396	20250124	120500	163889120	15780	15780	15780	15780	0
397	20250124	120400	163889120	15780	15780	15780	15780	0
398	20250124	120300	163889120	15780	15780	15780	15780	60
399	20250124	120200	162942320	15790	15790	15790	15790	45
400	20250124	120100	162231770	15790	15790	15790	15790	6
401	20250124	120000	162137030	15790	15790	15790	15790	0
402	20250124	115900	162137030	15790	15790	15790	15790	0
403	20250124	115800	162137030	15790	15790	15790	15790	0
404	20250124	115700	162137030	15790	15790	15790	15790	0
405	20250124	115600	162137030	15790	15790	15790	15790	0
406	20250124	115500	162137030	15790	15790	15790	15790	0
407	20250124	115400	162137030	15790	15790	15790	15790	0
408	20250124	115300	162137030	15790	15790	15790	15790	0
409	20250124	115200	162137030	15790	15790	15790	15790	0
410	20250124	115100	162137030	15790	15790	15790	15790	0
411	20250124	115000	162137030	15790	15790	15790	15790	0
412	20250124	114900	162137030	15790	15790	15790	15790	0
413	20250124	114800	162137030	15790	15790	15790	15790	0
414	20250124	114700	162137030	15790	15790	15790	15790	0
415	20250124	114600	162137030	15790	15790	15790	15790	0
416	20250124	114500	162137030	15790	15790	15790	15790	0
417	20250124	114400	162137030	15790	15790	15790	15790	0
418	20250124	114300	162137030	15790	15790	15790	15790	0
419	20250124	114200	162137030	15790	15790	15790	15790	2
420	20250124	114100	162105450	15790	15790	15790	15790	0
421	20250124	114000	162105450	15790	15790	15790	15790	0
422	20250124	113900	162105450	15790	15790	15790	15790	0
423	20250124	113800	162105450	15790	15790	15790	15790	0
424	20250124	113700	162105450	15790	15790	15790	15790	0
425	20250124	113600	162105450	15790	15790	15790	15790	0
426	20250124	113500	162105450	15790	15790	15790	15790	0
427	20250124	113400	162105450	15790	15790	15790	15790	0
428	20250124	113300	162105450	15790	15790	15790	15790	0
429	20250124	113200	162105450	15790	15790	15790	15790	0
430	20250124	113100	162105450	15790	15790	15790	15790	1
431	20250124	113000	162089660	15790	15790	15790	15790	0
432	20250124	112900	162089660	15790	15790	15790	15790	0
433	20250124	112800	162089660	15790	15790	15790	15790	0
434	20250124	112700	162089660	15790	15790	15790	15790	20
435	20250124	112600	161773860	15800	15800	15800	15800	0
436	20250124	112500	161773860	15800	15800	15800	15800	0
437	20250124	112400	161773860	15800	15800	15800	15800	0
438	20250124	112300	161773860	15800	15800	15800	15800	0
439	20250124	112200	161773860	15800	15800	15800	15800	0
440	20250124	112100	161773860	15800	15800	15800	15800	0
441	20250124	112000	161773860	15800	15800	15800	15800	0
442	20250124	111900	161773860	15800	15800	15800	15800	0
443	20250124	111800	161773860	15800	15800	15800	15800	0
444	20250124	111700	161773860	15800	15800	15800	15800	0
445	20250124	111600	161773860	15800	15800	15800	15800	0
446	20250124	111500	161773860	15800	15800	15800	15800	0
447	20250124	111400	161773860	15800	15800	15800	15800	0
448	20250124	111300	161773860	15800	15800	15800	15800	0
449	20250124	111200	161773860	15800	15800	15800	15800	0
450	20250124	111100	161773860	15800	15800	15800	15800	0
451	20250124	111000	161773860	15800	15800	15800	15800	0
452	20250124	110900	161773860	15800	15800	15800	15800	0
453	20250124	110800	161773860	15800	15800	15800	15800	0
454	20250124	110700	161773860	15800	15800	15800	15800	0
455	20250124	110600	161773860	15800	15800	15800	15800	0
456	20250124	110500	161773860	15800	15800	15800	15800	0
457	20250124	110400	161773860	15800	15800	15800	15800	0
458	20250124	110300	161773860	15800	15800	15800	15800	0
459	20250124	110200	161773860	15800	15740	15800	15740	200
460	20250124	110100	158615520	15730	15730	15730	15730	0
461	20250124	110000	158615520	15730	15730	15730	15730	0
462	20250124	105900	158615520	15730	15730	15730	15730	24
463	20250124	105800	158238000	15730	15760	15760	15710	503
464	20250124	105700	150333840	15830	15760	15830	15760	587
465	20250124	105600	141078310	15730	15730	15730	15730	50
466	20250124	105500	140291810	15730	15730	15730	15730	0
467	20250124	105400	140291810	15730	15730	15730	15730	5
468	20250124	105300	140213160	15730	15730	15730	15730	0
469	20250124	105200	140213160	15730	15730	15730	15730	0
470	20250124	105100	140213160	15730	15730	15730	15730	0
471	20250124	105000	140213160	15730	15730	15730	15730	0
472	20250124	104900	140213160	15730	15730	15730	15730	0
473	20250124	104800	140213160	15730	15730	15730	15730	0
474	20250124	104700	140213160	15730	15730	15730	15730	0
475	20250124	104600	140213160	15730	15730	15730	15730	14
476	20250124	104500	139992940	15710	15710	15710	15710	0
477	20250124	104400	139992940	15710	15710	15710	15710	8
478	20250124	104300	139867260	15700	15690	15710	15690	526
479	20250124	104200	131611480	15710	15680	15710	15680	486
480	20250124	104100	123988060	15680	15680	15680	15680	0
481	20250124	104000	123988060	15680	15710	15710	15680	149
482	20250124	103900	121651570	15710	15710	15710	15710	381
483	20250124	103800	115666060	15710	15770	15770	15710	1225
484	20250124	103700	96364730	15750	15750	15750	15750	0
485	20250124	103600	96364730	15750	15750	15750	15750	0
486	20250124	103500	96364730	15750	15750	15750	15750	0
487	20250124	103400	96364730	15750	15750	15750	15750	0
488	20250124	103300	96364730	15750	15750	15750	15750	0
489	20250124	103200	96364730	15750	15750	15750	15750	0
490	20250124	103100	96364730	15750	15750	15750	15750	0
491	20250124	103000	96364730	15750	15750	15750	15750	0
492	20250124	102900	96364730	15750	15750	15750	15750	0
493	20250124	102800	96364730	15750	15750	15750	15750	0
494	20250124	102700	96364730	15750	15740	15750	15740	279
495	20250124	102600	91973260	15740	15740	15740	15740	20
496	20250124	102500	91658460	15710	15710	15710	15710	0
497	20250124	102400	91658460	15710	15710	15710	15710	0
498	20250124	102300	91658460	15710	15710	15710	15710	0
499	20250124	102200	91658460	15710	15710	15710	15710	0
500	20250124	102100	91658460	15710	15710	15710	15710	0
501	20250124	102000	91658460	15710	15710	15710	15710	0
502	20250124	101900	91658460	15710	15710	15710	15710	1
503	20250124	101800	91642750	15730	15730	15730	15730	0
504	20250124	101700	91642750	15730	15730	15730	15730	0
505	20250124	101600	91642750	15730	15730	15730	15730	2
506	20250124	101500	91611290	15730	15760	15760	15730	509
507	20250124	101400	83597100	15760	15680	15770	15680	787
508	20250124	101300	71233200	15680	15680	15680	15680	0
509	20250124	101200	71233200	15680	15680	15680	15680	0
510	20250124	101100	71233200	15680	15680	15680	15680	1
511	20250124	101000	71217520	15620	15620	15620	15620	0
512	20250124	100900	71217520	15620	15710	15710	15590	1452
513	20250124	100800	48518230	15720	15730	15730	15720	528
514	20250124	100700	40218050	15730	15730	15730	15730	0
515	20250124	100600	40218050	15730	15730	15730	15730	0
516	20250124	100500	40218050	15730	15730	15730	15730	0
517	20250124	100400	40218050	15730	15730	15730	15730	421
518	20250124	100300	33595720	15740	15770	15770	15740	366
519	20250124	100200	27826040	15770	15640	15770	15640	168
520	20250124	100100	25188280	15590	15590	15590	15590	0
521	20250124	100000	25188280	15590	15590	15590	15590	0
522	20250124	095900	25188280	15590	15590	15590	15590	0
523	20250124	095800	25188280	15590	15590	15590	15590	0
524	20250124	095700	25188280	15590	15590	15590	15590	0
525	20250124	095600	25188280	15590	15590	15590	15590	0
526	20250124	095500	25188280	15590	15590	15590	15590	0
527	20250124	095400	25188280	15590	15590	15590	15590	11
528	20250124	095300	25016790	15630	15630	15630	15630	0
529	20250124	095200	25016790	15630	15630	15630	15630	0
530	20250124	095100	25016790	15630	15630	15630	15630	0
531	20250124	095000	25016790	15630	15630	15630	15630	0
532	20250124	094900	25016790	15630	15630	15630	15630	0
533	20250124	094800	25016790	15630	15630	15630	15630	0
534	20250124	094700	25016790	15630	15630	15630	15630	520
535	20250124	094600	16889190	15590	15590	15590	15590	0
536	20250124	094500	16889190	15590	15590	15590	15590	0
537	20250124	094400	16889190	15590	15590	15590	15590	0
538	20250124	094300	16889190	15590	15590	15590	15590	0
539	20250124	094200	16889190	15590	15590	15590	15590	0
540	20250124	094100	16889190	15590	15590	15590	15590	15
541	20250124	094000	16655340	15590	15590	15590	15590	0
542	20250124	093900	16655340	15590	15590	15590	15590	0
543	20250124	093800	16655340	15590	15590	15590	15590	0
544	20250124	093700	16655340	15590	15590	15590	15590	0
545	20250124	093600	16655340	15590	15590	15590	15590	5
546	20250124	093500	16577390	15560	15560	15560	15560	0
547	20250124	093400	16577390	15560	15560	15560	15560	0
548	20250124	093300	16577390	15560	15560	15560	15560	0
549	20250124	093200	16577390	15560	15560	15560	15560	0
550	20250124	093100	16577390	15560	15560	15560	15560	0
551	20250124	093000	16577390	15560	15560	15560	15560	0
552	20250124	092900	16577390	15560	15560	15560	15560	0
553	20250124	092800	16577390	15560	15560	15560	15560	0
554	20250124	092700	16577390	15560	15610	15610	15550	1026
555	20250124	092600	593200	15610	15610	15610	15610	0
556	20250124	092500	593200	15610	15610	15610	15610	0
557	20250124	092400	593200	15610	15610	15610	15610	0
558	20250124	092300	593200	15610	15620	15620	15610	3
559	20250124	092200	546350	15610	15610	15610	15610	0
560	20250124	092100	546350	15610	15610	15610	15610	0
561	20250124	092000	546350	15610	15610	15610	15610	0
562	20250124	091900	546350	15610	15610	15610	15610	0
563	20250124	091800	546350	15610	15610	15610	15610	0
564	20250124	091700	546350	15610	15610	15610	15610	0
565	20250124	091600	546350	15610	15610	15610	15610	0
566	20250124	091500	546350	15610	15610	15610	15610	0
567	20250124	091400	546350	15610	15610	15610	15610	0
568	20250124	091300	546350	15610	15610	15610	15610	0
569	20250124	091200	546350	15610	15610	15610	15610	0
570	20250124	091100	546350	15610	15610	15610	15610	0
571	20250124	091000	546350	15610	15610	15610	15610	0
572	20250124	090900	546350	15610	15610	15610	15610	0
573	20250124	090800	546350	15610	15610	15610	15610	0
574	20250124	090700	546350	15610	15610	15610	15610	0
575	20250124	090600	546350	15610	15610	15610	15610	32
576	20250124	090500	46830	15610	15610	15610	15610	0
577	20250124	090400	46830	15610	15610	15610	15610	0
578	20250124	090300	46830	15610	15610	15610	15610	0
579	20250124	090200	46830	15610	15610	15610	15610	0
580	20250124	090100	46830	15610	15610	15610	15610	0
581	20250124	090000	46830	15610	15610	15610	15610	3